股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2022-06-23 | 9.93 | 10.53 | 9.93 | 10.40 | 123289手 | 12618万 | 0.09 | 0.87% |
| 2022-06-22 | 10.97 | 11.14 | 10.05 | 10.31 | 192129手 | 20188万 | -0.14 | -1.34% |
| 2022-06-21 | 9.70 | 10.45 | 9.46 | 10.45 | 105017手 | 10664万 | 0.95 | 10.00% |
| 2022-06-20 | 9.47 | 9.60 | 9.42 | 9.50 | 19474手 | 1850万 | 0.08 | 0.85% |
| 2022-06-17 | 9.53 | 9.53 | 9.31 | 9.42 | 16932手 | 1595万 | -0.11 | -1.15% |
| 2022-06-16 | 9.36 | 9.68 | 9.32 | 9.53 | 27637手 | 2637万 | 0.14 | 1.49% |
| 2022-06-15 | 9.38 | 9.52 | 9.33 | 9.39 | 23759手 | 2234万 | -0.02 | -0.21% |
| 2022-06-14 | 9.43 | 9.49 | 9.23 | 9.41 | 15155手 | 1416万 | -0.02 | -0.21% |
| 2022-06-13 | 9.45 | 9.45 | 9.25 | 9.43 | 17167手 | 1605万 | 0.06 | 0.64% |
| 2022-06-10 | 9.36 | 9.52 | 9.29 | 9.37 | 18300手 | 1716万 | 0.00 | 0.00% |
| 2022-06-09 | 9.53 | 9.53 | 9.23 | 9.37 | 17294手 | 1617万 | -0.14 | -1.47% |
| 2022-06-08 | 9.62 | 9.69 | 9.33 | 9.51 | 15429手 | 1464万 | -0.10 | -1.04% |
| 2022-06-07 | 9.69 | 9.80 | 9.51 | 9.61 | 19088手 | 1831万 | -0.08 | -0.83% |
| 2022-06-06 | 9.63 | 9.82 | 9.62 | 9.69 | 28992手 | 2812万 | 0.01 | 0.10% |
| 2022-06-02 | 9.70 | 9.72 | 9.51 | 9.68 | 17336手 | 1665万 | -0.05 | -0.51% |
| 2022-06-01 | 9.54 | 9.83 | 9.48 | 9.73 | 30371手 | 2950万 | 0.18 | 1.89% |
| 2022-05-31 | 9.45 | 9.55 | 9.32 | 9.55 | 21949手 | 2076万 | 0.10 | 1.06% |
| 2022-05-30 | 9.60 | 9.60 | 9.32 | 9.45 | 25368手 | 2391万 | -0.11 | -1.15% |
| 2022-05-27 | 9.70 | 9.70 | 9.38 | 9.56 | 23674手 | 2250万 | -0.03 | -0.31% |
| 2022-05-26 | 9.74 | 9.78 | 9.49 | 9.59 | 25789手 | 2475万 | -0.05 | -0.52% |
| 2022-05-25 | 9.78 | 9.78 | 9.56 | 9.64 | 25599手 | 2475万 | -0.15 | -1.53% |
| 2022-05-24 | 10.07 | 10.09 | 9.60 | 9.79 | 47758手 | 4665万 | -0.29 | -2.88% |
| 2022-05-23 | 9.86 | 10.12 | 9.78 | 10.08 | 37782手 | 3757万 | 0.29 | 2.96% |
| 2022-05-20 | 9.40 | 9.86 | 9.40 | 9.79 | 43119手 | 4163万 | 0.30 | 3.16% |
| 2022-05-19 | 9.20 | 9.52 | 9.10 | 9.49 | 38961手 | 3648万 | 0.14 | 1.50% |
| 2022-05-18 | 9.18 | 9.43 | 9.12 | 9.35 | 21770手 | 2031万 | 0.14 | 1.52% |
| 2022-05-17 | 9.17 | 9.28 | 9.03 | 9.21 | 27375手 | 2509万 | 0.03 | 0.33% |
| 2022-05-16 | 9.20 | 9.28 | 8.96 | 9.18 | 38373手 | 3502万 | -0.04 | -0.43% |
| 2022-05-13 | 9.04 | 9.24 | 9.02 | 9.22 | 31835手 | 2910万 | 0.18 | 1.99% |
| 2022-05-12 | 8.81 | 9.08 | 8.77 | 9.04 | 44656手 | 3975万 | 0.24 | 2.73% |
| 2022-05-11 | 8.80 | 9.23 | 8.73 | 8.80 | 62182手 | 5564万 | -0.09 | -1.01% |
| 2022-05-10 | 8.05 | 8.94 | 8.05 | 8.89 | 79839手 | 6884万 | 0.74 | 9.08% |
| 2022-05-09 | 7.95 | 8.37 | 7.92 | 8.15 | 57441手 | 4728万 | 0.15 | 1.88% |
| 2022-05-06 | 7.58 | 8.22 | 7.55 | 8.00 | 79360手 | 6242万 | 0.18 | 2.30% |
| 2022-05-05 | 7.68 | 8.18 | 7.46 | 7.82 | 130654手 | 10261万 | 0.38 | 5.11% |
| 2022-04-29 | 7.04 | 7.44 | 7.04 | 7.44 | 19708手 | 1459万 | 0.68 | 10.06% |
| 2022-04-28 | 6.89 | 7.03 | 6.67 | 6.76 | 23154手 | 1584万 | -0.14 | -2.03% |
| 2022-04-27 | 6.54 | 6.92 | 6.52 | 6.90 | 27345手 | 1845万 | 0.17 | 2.53% |
| 2022-04-26 | 7.20 | 7.26 | 6.66 | 6.73 | 40700手 | 2827万 | -0.40 | -5.61% |
| 2022-04-25 | 7.76 | 7.76 | 7.12 | 7.13 | 44328手 | 3294万 | -0.65 | -8.36% |
| 2022-04-22 | 8.36 | 8.36 | 7.72 | 7.78 | 50728手 | 4032万 | -0.47 | -5.70% |
| 2022-04-21 | 8.66 | 8.66 | 8.20 | 8.25 | 19472手 | 1631万 | -0.39 | -4.51% |
| 2022-04-20 | 8.72 | 8.82 | 8.54 | 8.64 | 20645手 | 1792万 | -0.02 | -0.23% |
| 2022-04-19 | 8.72 | 8.74 | 8.64 | 8.66 | 14375手 | 1248万 | 0.01 | 0.12% |
| 2022-04-18 | 8.63 | 8.69 | 8.37 | 8.65 | 20640手 | 1763万 | 0.01 | 0.12% |
| 2022-04-15 | 8.95 | 8.95 | 8.58 | 8.64 | 24196手 | 2095万 | -0.27 | -3.03% |
| 2022-04-14 | 9.01 | 9.06 | 8.91 | 8.91 | 19125手 | 1717万 | -0.09 | -1.00% |
| 2022-04-13 | 9.05 | 9.13 | 8.76 | 9.00 | 33433手 | 3007万 | 0.14 | 1.58% |
| 2022-04-12 | 8.77 | 8.89 | 8.56 | 8.86 | 20040手 | 1749万 | 0.16 | 1.84% |
| 2022-04-11 | 9.05 | 9.08 | 8.60 | 8.70 | 31649手 | 2777万 | -0.35 | -3.87% |
| 2022-04-08 | 9.28 | 9.37 | 8.81 | 9.05 | 40212手 | 3621万 | -0.15 | -1.63% |
| 2022-04-07 | 9.47 | 9.48 | 9.15 | 9.20 | 33733手 | 3126万 | -0.22 | -2.33% |
| 2022-04-06 | 9.27 | 9.44 | 9.18 | 9.42 | 31202手 | 2928万 | 0.18 | 1.95% |
| 2022-04-01 | 9.53 | 9.53 | 9.23 | 9.24 | 41492手 | 3864万 | -0.30 | -3.15% |
| 2022-03-31 | 9.45 | 9.59 | 9.35 | 9.54 | 40736手 | 3871万 | 0.14 | 1.49% |
| 2022-03-30 | 9.37 | 9.51 | 9.33 | 9.40 | 38897手 | 3659万 | 0.03 | 0.32% |
| 2022-03-29 | 9.60 | 9.67 | 9.24 | 9.37 | 55089手 | 5192万 | -0.23 | -2.40% |
| 2022-03-28 | 9.51 | 9.64 | 9.17 | 9.60 | 43797手 | 4158万 | 0.06 | 0.63% |
| 2022-03-25 | 9.50 | 9.59 | 9.39 | 9.54 | 40277手 | 3824万 | 0.07 | 0.74% |
| 2022-03-24 | 9.66 | 9.75 | 9.39 | 9.47 | 57163手 | 5437万 | -0.31 | -3.17% |
| 2022-03-23 | 9.99 | 10.05 | 9.75 | 9.78 | 58941手 | 5809万 | -0.12 | -1.21% |
| 2022-03-22 | 10.15 | 10.26 | 9.90 | 9.90 | 69427手 | 6971万 | -0.34 | -3.32% |
| 2022-03-21 | 10.38 | 10.48 | 10.05 | 10.24 | 86186手 | 8786万 | 0.02 | 0.20% |
| 2022-03-18 | 9.87 | 10.57 | 9.76 | 10.22 | 148251手 | 15193万 | 0.35 | 3.55% |
| 2022-03-17 | 10.08 | 10.23 | 9.75 | 9.87 | 147251手 | 14680万 | -0.12 | -1.20% |
| 2022-03-16 | 9.73 | 10.10 | 9.55 | 9.99 | 149687手 | 14775万 | 0.38 | 3.95% |
| 2022-03-15 | 9.87 | 10.38 | 9.59 | 9.61 | 173985手 | 17320万 | -0.47 | -4.66% |
| 2022-03-14 | 10.73 | 10.98 | 10.08 | 10.08 | 255106手 | 26515万 | -1.12 | -10.00% |
| 2022-03-11 | 10.41 | 11.20 | 10.24 | 11.20 | 317351手 | 34649万 | 1.02 | 10.02% |
| 2022-03-10 | 9.33 | 10.18 | 9.28 | 10.18 | 77903手 | 7822万 | 0.93 | 10.05% |
| 2022-03-09 | 8.91 | 9.80 | 8.90 | 9.25 | 58001手 | 5375万 | 0.29 | 3.24% |
| 2022-03-08 | 9.20 | 9.22 | 8.92 | 8.96 | 22560手 | 2039万 | -0.23 | -2.50% |
| 2022-03-07 | 9.15 | 9.30 | 9.08 | 9.19 | 23097手 | 2115万 | 0.01 | 0.11% |
| 2022-03-04 | 9.36 | 9.40 | 9.15 | 9.18 | 22764手 | 2105万 | -0.18 | -1.92% |
| 2022-03-03 | 9.50 | 9.57 | 9.31 | 9.36 | 22116手 | 2076万 | -0.11 | -1.16% |
| 2022-03-02 | 9.29 | 9.67 | 9.19 | 9.47 | 31635手 | 2995万 | 0.17 | 1.83% |
| 2022-03-01 | 9.22 | 9.31 | 9.13 | 9.30 | 25471手 | 2353万 | 0.17 | 1.86% |
| 2022-02-28 | 9.39 | 9.45 | 9.06 | 9.13 | 30293手 | 2782万 | -0.28 | -2.98% |
| 2022-02-25 | 9.42 | 9.60 | 9.34 | 9.41 | 28548手 | 2695万 | 0.07 | 0.75% |
| 2022-02-24 | 9.71 | 9.74 | 9.23 | 9.34 | 54414手 | 5150万 | -0.31 | -3.21% |
| 2022-02-23 | 9.60 | 9.81 | 9.60 | 9.65 | 56679手 | 5488万 | -0.01 | -0.10% |
| 2022-02-22 | 9.57 | 9.98 | 9.52 | 9.66 | 78992手 | 7678万 | 0.15 | 1.58% |
| 2022-02-21 | 9.52 | 9.62 | 9.35 | 9.51 | 66120手 | 6291万 | 0.04 | 0.42% |
| 2022-02-18 | 9.29 | 9.69 | 9.24 | 9.47 | 95909手 | 9095万 | 0.17 | 1.83% |
| 2022-02-17 | 9.78 | 10.27 | 9.23 | 9.30 | 131515手 | 12628万 | -0.34 | -3.53% |
| 2022-02-16 | 8.80 | 9.64 | 8.75 | 9.64 | 55145手 | 5173万 | 0.88 | 10.05% |
